4409 東邦化学工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-284854854714719,000471
1987-12-2651051049049023,000490
1987-12-2551551851051341,000513
1987-12-2452552551151556,000515
1987-12-23542542510510101,000510
1987-12-22540565538545501,000545
1987-12-21525533520530235,000530
1987-12-1848653148551292,000512
1987-12-1748949048548619,000486
1987-12-1648449348448429,000484
1987-12-154844844834849,000484
1987-12-144754854754854,000485
1987-12-1149049047047018,000470
1987-12-1049549549049330,000493
1987-12-094984994984989,000498
1987-12-0847549047449028,000490
1987-12-074704704704708,000470
1987-12-054684684624659,000465
1987-12-044604614604613,000461
1987-12-034654684604609,000460
1987-12-0245045044945045,000450
1987-12-0145145145045016,000450
1987-11-304604604504503,000450
1987-11-284654654604654,000465
1987-11-274654664654664,000466
1987-11-264654654654656,000465
1987-11-2547047047047017,000470
1987-11-244804804804804,000480
1987-11-2048048047048017,000480
1987-11-194804804784785,000478
1987-11-1847747847747811,000478
1987-11-174764784764787,000478
1987-11-1344545844545613,000456
1987-11-1244044544044510,000445
1987-11-1146546544044019,000440
1987-11-1047648546546523,000465
1987-11-0947147146646611,000466
1987-11-074854854714715,000471
1987-11-0649549649049011,000490
1987-11-0550550649650014,000500
1987-11-0450050149150112,000501
1987-11-0250152050151035,000510
1987-10-3150051049749718,000497
1987-10-3049550049049519,000495
1987-10-2948949048048026,000480
1987-10-2848850348849430,000494
1987-10-2748849548648635,000486
1987-10-2652653048848859,000488
1987-10-2449953049953033,000530
1987-10-2352952950950931,000509
1987-10-22520542520540273,000540
1987-10-2148151048051052,000510
1987-10-2047648047647669,000476
1987-10-19546550535549104,000549
1987-10-16559585545566367,000566
1987-10-15535560535550364,000550
1987-10-14505565498565199,000565
1987-10-1350551049550580,000505
1987-10-1250750750550521,000505
1987-10-09514514500509112,000509
1987-10-08482520470519137,000519
1987-10-0748948947547511,000475
1987-10-064804904804909,000490
1987-10-0547348047248020,000480
1987-10-034684704684708,000470
1987-10-0246346546246311,000463
1987-10-014624624614627,000462
1987-09-304614614604606,000460
1987-09-2946046145546026,000460
1987-09-2846947246046028,000460
1987-09-264724724704726,000472
1987-09-254774774754756,000475
1987-09-244754754754754,000475
1987-09-224684854684855,000485
1987-09-2147247246546528,000465
1987-09-1847547647047044,000470
1987-09-1747147547047517,000475
1987-09-1647247847147122,000471
1987-09-1448048047047116,000471
1987-09-1147948547648017,000480
1987-09-1048048047847815,000478
1987-09-0948648748048010,000480
1987-09-0849149148548720,000487
1987-09-0748549548549510,000495
1987-09-0549649648948913,000489
1987-09-0448549548549512,000495
1987-09-0350550549049924,000499
1987-09-0249950549950563,000505
1987-09-01514514475475113,000475
1987-08-3148552548352474,000524
1987-08-294824854814817,000481
1987-08-2847447647047086,000470
1987-08-2747447446846954,000469
1987-08-2647647646546537,000465
1987-08-2547047046146140,000461
1987-08-2447547746046049,000460
1987-08-224634654634655,000465
1987-08-2147847846046022,000460
1987-08-204624734624738,000473
1987-08-194604614604619,000461
1987-08-1847347345146091,000460
1987-08-1748248247247211,000472
1987-08-144854854844856,000485
1987-08-1347848446848452,000484
1987-08-1249049046646628,000466
1987-08-1149549548749012,000490
1987-08-104995004954959,000495
1987-08-0750550549549714,000497
1987-08-0649550449050419,000504
1987-08-0548950048949031,000490
1987-08-0450750749049046,000490
1987-08-0353053050051085,000510
1987-08-01520540510530304,000530
1987-07-31510515500515347,000515
1987-07-30480508480497325,000497
1987-07-29447468447462113,000462
1987-07-284414464414463,000446
1987-07-274504504454456,000445
1987-07-254454454454458,000445
1987-07-244364404364404,000440
1987-07-234354354354355,000435
1987-07-224454454454458,000445
1987-07-2145045044544917,000449
1987-07-2046546545045033,000450
1987-07-1745646045645739,000457
1987-07-1645546845546524,000465
1987-07-1545245545045035,000450
1987-07-144504504504502,000450
1987-07-134464504464509,000450
1987-07-1045545544644626,000446
1987-07-094514514504516,000451
1987-07-084524524514519,000451
1987-07-074514524504507,000450
1987-07-0647047045945917,000459
1987-07-0445746645746515,000465
1987-07-0344946044945736,000457
1987-07-0244044543244512,000445
1987-07-014374404374404,000440
1987-06-304454454354359,000435
1987-06-294494494494492,000449
1987-06-274494494494493,000449
1987-06-2644044043543510,000435
1987-06-2544744944144410,000444
1987-06-2444144144044011,000440
1987-06-234414414414412,000441
1987-06-2245045245045115,000451
1987-06-194514514504506,000450
1987-06-184604604504507,000450
1987-06-1745846945046022,000460
1987-06-1645645644645529,000455
1987-06-1546446445445413,000454
1987-06-1247947947347324,000473
1987-06-1146547346547332,000473
1987-06-1045746045645918,000459
1987-06-0945545945545616,000456
1987-06-0844945044545023,000450
1987-06-0644844944544510,000445
1987-06-0544744944544916,000449
1987-06-0444944944444513,000445
1987-06-0344544844544612,000446
1987-06-024484484414467,000446
1987-06-014504504504505,000450
1987-05-3043544043544011,000440
1987-05-294214284204284,000428
1987-05-2842543041941927,000419
1987-05-274294294294291,000429
1987-05-2642643042642611,000426
1987-05-2543043043043018,000430
1987-05-2343043043043012,000430
1987-05-2242243042142219,000422
1987-05-2142942942142114,000421
1987-05-204214304214306,000430
1987-05-1942642642042113,000421
1987-05-1842843442843110,000431
1987-05-1543043042542518,000425
1987-05-144304304254257,000425
1987-05-1342043042042028,000420
1987-05-124224224154208,000420
1987-05-1142042041042032,000420
1987-05-084104104104102,000410
1987-05-074104104104102,000410
1987-05-064074074064068,000406
1987-05-024064064064062,000406
1987-05-0142042040540611,000406
1987-04-304204204204204,000420
1987-04-2743043043043013,000430
1987-04-2442042040540539,000405
1987-04-234254264204267,000426
1987-04-2242643041542043,000420
1987-04-214254254254258,000425
1987-04-2042042042042011,000420
1987-04-1741642041642011,000420
1987-04-164164164154159,000415
1987-04-1541841841541530,000415
1987-04-1441842041741810,000418
1987-04-134244244164164,000416
1987-04-104144244144242,000424
1987-04-0842542541141113,000411
1987-04-074254254254252,000425
1987-04-0641541540541116,000411
1987-04-034164304164305,000430
1987-04-024194204114118,000411
1987-04-014304304204208,000420
1987-03-3143543543043012,000430
1987-03-304364364364367,000436
1987-03-284364364364368,000436
1987-03-274364364354365,000436
1987-03-264364364364369,000436
1987-03-2443543843543630,000436
1987-03-2343743843743818,000438
1987-03-2043545043544016,000440
1987-03-1945045043543530,000435
1987-03-1844545044545010,000450
1987-03-174454604454509,000450
1987-03-1644545044545011,000450
1987-03-134504504504504,000450
1987-03-1245046044046024,000460
1987-03-1144145043545035,000450
1987-03-1044544543143152,000431
1987-03-094554554454458,000445
1987-03-0744044043643614,000436
1987-03-0645545845045015,000450
1987-03-054634654634656,000465
1987-03-03499500495495122,000495
1987-03-0247548047547524,000475
1987-02-2744945043543516,000435
1987-02-2645045045045014,000450
1987-02-2543143543043213,000432
1987-02-2443543543043016,000430
1987-02-2344545544545523,000455
1987-02-2046446544544564,000445
1987-02-19515515479479114,000479
1987-02-18479520476520414,000520
1987-02-17470480466480232,000480
1987-02-1645545845045577,000455
1987-02-1342043542043576,000435
1987-02-1241542641542138,000421
1987-02-104204204134137,000413
1987-02-074174174134135,000413
1987-02-064174204174174,000417
1987-02-054224224174179,000417
1987-02-0441241341241310,000413
1987-02-0341341341341324,000413
1987-02-024184184184185,000418
1987-01-304244244154152,000415
1987-01-2941042441042410,000424
1987-01-2843943942042033,000420
1987-01-2743343343343311,000433
1987-01-234064084064088,000408
1987-01-2240640840640616,000406
1987-01-2140640640640612,000406
1987-01-2040740840740726,000407
1987-01-1940640740640633,000406
1987-01-164134134124122,000412
1987-01-1440540640540545,000405
1987-01-1340040639540635,000406
1987-01-1240040240040015,000400
1987-01-0940540540040017,000400
1987-01-084004054004059,000405
1987-01-074004004004004,000400
1987-01-064054053953956,000395
1987-01-054014014014014,000401

分割・併合履歴 : なし